Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -2.63157894737 | 0.038 | 0.038 | 0.037 | 149008 | 0.03708938 | DE |
| 4 | -0.003 | -7.5 | 0.04 | 0.043 | 0.037 | 182645 | 0.03948645 | DE |
| 12 | -0.007 | -15.9090909091 | 0.044 | 0.047 | 0.037 | 204452 | 0.03971283 | DE |
| 26 | -0.008 | -17.7777777778 | 0.045 | 0.049 | 0.035 | 219183 | 0.04092053 | DE |
| 52 | 0.002 | 5.71428571429 | 0.035 | 0.054 | 0.03 | 291509 | 0.04023483 | DE |
| 156 | -0.055 | -59.7826086957 | 0.092 | 0.11 | 0.025 | 198032 | 0.05228866 | DE |
| 260 | -0.02 | -35.0877192982 | 0.057 | 0.22 | 0.025 | 230526 | 0.0937397 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741842900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1741756500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 27069 |
| 1741670100 | 0.037 | -0.001 | -2.63 | 0.037 | 0.037 | 0.037 | 380000 |
| 1741583700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741324500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741238100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 39956 |
| 1741151700 | 0.038 | -0.002 | -5.00 | 0.039 | 0.039 | 0.038 | 347323 |
| 1741065300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740978900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100000 |
| 1740719700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740633300 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.04 | 533896 |
| 1740546900 | 0.041 | -0.002 | -4.65 | 0.042 | 0.042 | 0.041 | 229510 |
| 1740460500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 70000 |
| 1740374100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1740114900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 85228 |
| 1740028500 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 25000 |
| 1739942100 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 50000 |
| 1739855700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739769300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1739510100 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 303761 |
| 1739423700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739337300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739250900 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1739164500 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 75000 |
| 1738905300 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 36 |
| 1738818900 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.039 | 428501 |
| 1738732500 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1738646100 | 0.038 | -0.0015 | -3.80 | 0.039 | 0.039 | 0.038 | 110373 |
| 1738559700 | 0.0395 | 0.0015 | 3.95 | 0.04 | 0.04 | 0.0385 | 532947 |
| 1738300500 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 500000 |
| 1738214100 | 0.039 | -0.001 | -2.50 | 0.044 | 0.044 | 0.039 | 1154462 |
| 1738127700 | 0.04 | 0.002 | 5.26 | 0.037 | 0.04 | 0.037 | 11186 |
| 1738041300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1737695700 | 0.038 | -0.002 | -5.00 | 0.039 | 0.04 | 0.038 | 338921 |
| 1737609300 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 174501 |
| 1737522900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 466927 |
| 1737436500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1737350100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 2006 |
| 1737090900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1737004500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1736918100 | 0.041 | -0.002 | -4.65 | 0.041 | 0.041 | 0.041 | 111801 |
| 1736831700 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 59288 |
| 1736745300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1736486100 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 12542 |
| 1736399700 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 204546 |
| 1736313300 | 0.042 | 0.001 | 2.44 | 0.042 | 0.042 | 0.042 | 62252 |
| 1736226900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 21308 |
| 1736140500 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 235508 |
| 1735881300 | 0.042 | -0.005 | -10.64 | 0.042 | 0.042 | 0.042 | 68478 |
| 1735794900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1735622100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1735535700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1735276500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1735017300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734930900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1734671700 | 0.047 | 0.003 | 6.82 | 0.042 | 0.047 | 0.042 | 112053 |
| 1734585300 | 0.044 | -0.001 | -2.22 | 0.044 | 0.044 | 0.044 | 77000 |
| 1734498900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734412500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 22000 |
| 1734326100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 54564 |
| 1734066900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
